| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | INR | 93.9 | 96 | 92.15 | 93.5 | 9.35 | +0.35 (+0.38%) | 17,980 |
| 2 Jul 2012 | INR | 94 | 94.95 | 93 | 93.15 | 9.315 | -1.35 (-1.43%) | 8,411 |
| 29 Jun 2012 | INR | 93.2 | 96.45 | 93.2 | 94.5 | 9.45 | -0.45 (-0.47%) | 7,759 |
| 28 Jun 2012 | INR | 93 | 95 | 93 | 94.95 | 9.495 | +2.9 (+3.15%) | 6,491 |
| 27 Jun 2012 | INR | 93.2 | 95 | 92.05 | 92.05 | 9.205 | -1.7 (-1.81%) | 2,670 |
| 26 Jun 2012 | INR | 94 | 95.25 | 92 | 93.75 | 9.375 | +0.15 (+0.16%) | 9,142 |
| 25 Jun 2012 | INR | 93.9 | 97.5 | 93.05 | 93.6 | 9.36 | +1.4 (+1.52%) | 29,829 |
| 22 Jun 2012 | INR | 88.9 | 93.6 | 88.6 | 92.2 | 9.22 | +3.25 (+3.65%) | 32,847 |
| 21 Jun 2012 | INR | 87.4 | 89.8 | 87.4 | 88.95 | 8.895 | +1.55 (+1.77%) | 10,951 |
| 20 Jun 2012 | INR | 85.1 | 88 | 85 | 87.4 | 8.74 | +2.75 (+3.25%) | 8,821 |
| 19 Jun 2012 | INR | 85.5 | 85.95 | 83.75 | 84.65 | 8.465 | +0.35 (+0.42%) | 464 |
| 18 Jun 2012 | INR | 85.5 | 87.4 | 84 | 84.3 | 8.43 | -1.1 (-1.29%) | 2,611 |
| 15 Jun 2012 | INR | 85.45 | 86 | 85.05 | 85.4 | 8.54 | +1.55 (+1.85%) | 1,214 |
| 14 Jun 2012 | INR | 86.5 | 86.6 | 83.5 | 83.85 | 8.385 | -2.9 (-3.34%) | 4,240 |
| 13 Jun 2012 | INR | 85.8 | 87.2 | 85.7 | 86.75 | 8.675 | +1.05 (+1.23%) | 3,777 |
| 12 Jun 2012 | INR | 85 | 86.9 | 84.2 | 85.7 | 8.57 | +0.4 (+0.47%) | 2,169 |
| 11 Jun 2012 | INR | 86 | 86.75 | 85.1 | 85.3 | 8.53 | +1.2 (+1.43%) | 4,913 |
| 8 Jun 2012 | INR | 86.85 | 87 | 83.15 | 84.1 | 8.41 | -2.55 (-2.94%) | 7,813 |
| 7 Jun 2012 | INR | 86.5 | 87.45 | 85.15 | 86.65 | 8.665 | +1.15 (+1.35%) | 2,689 |
| 6 Jun 2012 | INR | 80.05 | 87.25 | 80.05 | 85.5 | 8.55 | -0.2 (-0.23%) | 4,457 |
| 5 Jun 2012 | INR | 85.1 | 87.75 | 85.05 | 85.7 | 8.57 | -0.35 (-0.41%) | 2,359 |
| 4 Jun 2012 | INR | 85.05 | 87.9 | 84.75 | 86.05 | 8.605 | -1.55 (-1.77%) | 3,852 |
| 1 Jun 2012 | INR | 88.4 | 88.75 | 86 | 87.6 | 8.76 | -0.75 (-0.85%) | 5,186 |
| 31 May 2012 | INR | 86.9 | 88.5 | 86.6 | 88.35 | 8.835 | +0.3 (+0.34%) | 5,601 |
| 30 May 2012 | INR | 85 | 91.25 | 85 | 88.05 | 8.805 | +4.7 (+5.64%) | 28,377 |
| 29 May 2012 | INR | 82.25 | 84.35 | 82.25 | 83.35 | 8.335 | +2.35 (+2.90%) | 6,452 |
| 28 May 2012 | INR | 82 | 82 | 80.75 | 81 | 8.1 | +0.2 (+0.25%) | 72,314 |
| 25 May 2012 | INR | 82 | 82.25 | 80.5 | 80.8 | 8.08 | -1.25 (-1.52%) | 8,958 |
| 24 May 2012 | INR | 80.1 | 82.95 | 79 | 82.05 | 8.205 | +1 (+1.23%) | 4,313 |
| 23 May 2012 | INR | 81.5 | 81.75 | 80.1 | 81.05 | 8.105 | -0.2 (-0.25%) | 2,298 |
